ConnectM Technology Solutions, Inc. (CNTM)
NASDAQ: CNTM · Real-Time Price · USD
1.025
-0.015 (-1.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.13 | 1.17 | 1.03 | 1.04 | 1.04 | -3.70% | 322,560 |
| Oct 23, 2024 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | - | 71,198 |
| Oct 22, 2024 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 2.86% | 148,461 |
| Oct 21, 2024 | 1.14 | 1.18 | 1.04 | 1.05 | 1.05 | -7.08% | 274,681 |
| Oct 18, 2024 | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | -0.88% | 252,686 |
| Oct 17, 2024 | 1.12 | 1.15 | 1.04 | 1.14 | 1.14 | 1.79% | 315,034 |
| Oct 16, 2024 | 1.10 | 1.14 | 1.04 | 1.12 | 1.12 | 4.48% | 191,535 |
| Oct 15, 2024 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 2.10% | 113,516 |
| Oct 14, 2024 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -7.08% | 173,952 |
| Oct 11, 2024 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 325,084 |
| Oct 10, 2024 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 5.36% | 378,359 |
| Oct 9, 2024 | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | 6.67% | 178,464 |
| Oct 8, 2024 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -0.94% | 106,191 |
| Oct 7, 2024 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | 0.47% | 114,153 |
| Oct 4, 2024 | 0.92 | 1.07 | 0.92 | 1.06 | 1.06 | 15.71% | 185,349 |
| Oct 3, 2024 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -8.82% | 103,062 |
| Oct 2, 2024 | 1.07 | 1.07 | 0.93 | 1.00 | 1.00 | -0.89% | 240,025 |
| Oct 1, 2024 | 1.20 | 1.24 | 0.99 | 1.01 | 1.01 | -12.26% | 533,456 |
| Sep 30, 2024 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 127,755 |
| Sep 27, 2024 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.45% | 215,837 |
| Sep 26, 2024 | 1.24 | 1.35 | 1.20 | 1.24 | 1.24 | 8.33% | 555,888 |
| Sep 25, 2024 | 1.27 | 1.30 | 1.06 | 1.14 | 1.14 | -9.52% | 306,961 |
| Sep 24, 2024 | 1.15 | 1.45 | 1.10 | 1.26 | 1.26 | 17.76% | 1,454,571 |
| Sep 23, 2024 | 1.14 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 149,646 |
| Sep 20, 2024 | 1.08 | 1.23 | 1.08 | 1.12 | 1.12 | 2.75% | 737,964 |
| Sep 19, 2024 | 1.10 | 1.15 | 1.07 | 1.09 | 1.09 | 1.87% | 268,694 |
| Sep 18, 2024 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 159,807 |
| Sep 17, 2024 | 1.12 | 1.16 | 1.10 | 1.13 | 1.13 | 1.80% | 162,892 |
| Sep 16, 2024 | 1.13 | 1.24 | 1.10 | 1.11 | 1.11 | -1.77% | 249,301 |
| Sep 13, 2024 | 1.16 | 1.20 | 1.09 | 1.13 | 1.13 | 3.67% | 211,881 |
| Sep 12, 2024 | 1.14 | 1.21 | 1.06 | 1.09 | 1.09 | -4.39% | 151,112 |
| Sep 11, 2024 | 1.20 | 1.23 | 1.06 | 1.14 | 1.14 | -1.72% | 269,166 |
| Sep 10, 2024 | 1.14 | 1.26 | 1.11 | 1.16 | 1.16 | -4.13% | 228,242 |
| Sep 9, 2024 | 1.07 | 1.26 | 1.05 | 1.21 | 1.21 | 18.05% | 408,106 |
| Sep 6, 2024 | 1.01 | 1.03 | 0.95 | 1.03 | 1.03 | 2.60% | 157,243 |
| Sep 5, 2024 | 0.93 | 1.00 | 0.88 | 1.00 | 1.00 | 5.16% | 95,747 |
| Sep 4, 2024 | 0.89 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 156,504 |
| Sep 3, 2024 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 2.04% | 131,471 |
| Aug 30, 2024 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | 2.55% | 137,641 |
| Aug 29, 2024 | 0.84 | 0.90 | 0.72 | 0.86 | 0.86 | 6.05% | 143,507 |
| Aug 28, 2024 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -4.70% | 320,140 |
| Aug 27, 2024 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -5.44% | 269,011 |
| Aug 26, 2024 | 0.96 | 0.98 | 0.89 | 0.90 | 0.90 | -5.26% | 188,091 |
| Aug 23, 2024 | 1.00 | 1.01 | 0.92 | 0.95 | 0.95 | -5.00% | 272,120 |
| Aug 22, 2024 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 2.04% | 227,966 |
| Aug 21, 2024 | 1.04 | 1.07 | 0.91 | 0.98 | 0.98 | -12.50% | 385,333 |
| Aug 20, 2024 | 0.98 | 1.12 | 0.97 | 1.12 | 1.12 | 13.83% | 423,911 |
| Aug 19, 2024 | 0.98 | 0.99 | 0.91 | 0.98 | 0.98 | -7.18% | 525,875 |
| Aug 16, 2024 | 1.25 | 1.29 | 1.02 | 1.06 | 1.06 | -19.08% | 1,306,509 |
| Aug 15, 2024 | 1.63 | 1.74 | 1.14 | 1.31 | 1.31 | -25.57% | 2,388,221 |
| Aug 14, 2024 | 1.37 | 1.84 | 1.27 | 1.76 | 1.76 | 24.82% | 4,885,816 |
| Aug 13, 2024 | 1.51 | 1.66 | 1.16 | 1.41 | 1.41 | 13.71% | 10,784,998 |
| Aug 12, 2024 | 0.86 | 1.41 | 0.86 | 1.24 | 1.24 | 43.68% | 10,210,425 |
| Aug 9, 2024 | 0.82 | 0.90 | 0.79 | 0.86 | 0.86 | 2.74% | 501,058 |
| Aug 8, 2024 | 0.73 | 0.90 | 0.72 | 0.84 | 0.84 | 15.15% | 2,459,643 |
| Aug 7, 2024 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 2.39% | 79,025 |
| Aug 6, 2024 | 0.75 | 0.79 | 0.71 | 0.71 | 0.71 | 0.21% | 358,984 |
| Aug 5, 2024 | 0.73 | 0.75 | 0.67 | 0.71 | 0.71 | -8.86% | 156,820 |
| Aug 2, 2024 | 0.86 | 0.89 | 0.75 | 0.78 | 0.78 | -7.14% | 347,488 |
| Aug 1, 2024 | 0.91 | 0.95 | 0.83 | 0.84 | 0.84 | -8.68% | 299,377 |
| Jul 31, 2024 | 0.96 | 0.99 | 0.90 | 0.92 | 0.92 | - | 218,967 |
| Jul 30, 2024 | 1.03 | 1.06 | 0.83 | 0.92 | 0.92 | -11.54% | 1,319,939 |
| Jul 29, 2024 | 1.06 | 1.16 | 1.03 | 1.04 | 1.04 | -6.31% | 289,209 |
| Jul 26, 2024 | 1.10 | 1.18 | 1.06 | 1.11 | 1.11 | -6.72% | 1,488,840 |
| Jul 25, 2024 | 1.04 | 1.24 | 0.99 | 1.19 | 1.19 | 3.48% | 882,773 |
| Jul 24, 2024 | 1.28 | 1.38 | 1.11 | 1.15 | 1.15 | -19.01% | 538,743 |
| Jul 23, 2024 | 1.59 | 1.66 | 1.35 | 1.42 | 1.42 | -15.48% | 355,499 |
| Jul 22, 2024 | 1.76 | 1.88 | 1.63 | 1.68 | 1.68 | -6.15% | 312,090 |
| Jul 19, 2024 | 1.84 | 1.90 | 1.61 | 1.79 | 1.79 | -7.25% | 427,297 |
| Jul 18, 2024 | 2.38 | 2.42 | 1.91 | 1.93 | 1.93 | -22.49% | 779,455 |
| Jul 17, 2024 | 2.25 | 2.73 | 2.20 | 2.49 | 2.49 | 4.62% | 1,061,639 |
| Jul 16, 2024 | 2.18 | 2.42 | 2.14 | 2.38 | 2.38 | 3.93% | 2,802,675 |
| Jul 15, 2024 | 2.83 | 2.89 | 2.10 | 2.29 | 2.29 | -35.31% | 1,543,938 |
| Jul 12, 2024 | 7.05 | 7.60 | 3.54 | 3.54 | 3.54 | -49.50% | 364,540 |
| Jul 11, 2024 | 8.00 | 8.00 | 6.58 | 7.01 | 7.01 | -15.03% | 41,781 |
| Jul 10, 2024 | 9.02 | 9.02 | 8.25 | 8.25 | 8.25 | -9.04% | 5,664 |
| Jul 9, 2024 | 8.72 | 9.54 | 8.38 | 9.07 | 9.07 | -4.43% | 5,586,585 |
| Jul 8, 2024 | 10.50 | 10.51 | 9.49 | 9.49 | 9.49 | -15.34% | 24,263 |
| Jul 5, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | -0.80% | 903 |
| Jul 3, 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 0.09% | 17,699 |
| Jul 2, 2024 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | -0.09% | 5,740 |
| Jul 1, 2024 | 11.30 | 11.30 | 11.26 | 11.30 | 11.30 | - | 8,450 |
| Jun 28, 2024 | 11.29 | 11.30 | 11.26 | 11.30 | 11.30 | 0.09% | 147,895 |
| Jun 27, 2024 | 11.32 | 11.32 | 11.25 | 11.29 | 11.29 | 0.36% | 71,280 |
| Jun 26, 2024 | 11.32 | 11.32 | 11.22 | 11.25 | 11.25 | -0.35% | 20,442 |
| Jun 25, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 122 |
| Jun 24, 2024 | 11.27 | 11.30 | 11.27 | 11.29 | 11.29 | -0.09% | 57,783 |
| Jun 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 10,279 |
| Jun 20, 2024 | 11.30 | 11.33 | 11.30 | 11.30 | 11.30 | - | 69,288 |
| Jun 18, 2024 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | -0.26% | 352 |
| Jun 17, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% | 2,097 |
| Jun 14, 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.34 | 0.18% | 1,420 |
| Jun 13, 2024 | 11.28 | 12.47 | 11.28 | 11.32 | 11.32 | - | 3,561 |
| Jun 12, 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | 0.18% | 2,632 |
| Jun 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | 1,316 |
| Jun 10, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.02% | 787 |
| Jun 7, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 333 |
| Jun 6, 2024 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | -0.25% | 4,670 |
| Jun 5, 2024 | 11.28 | 11.31 | 11.28 | 11.31 | 11.31 | 0.09% | 2,557 |
| Jun 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 15 |